Raymond James Financial (NY: RJF )

100.37 USD +0.16 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 29.27 29.54 29.17 29.24 438,600 +0.04(+0.14%)
Sep 28, 2006 29.08 29.28 28.83 29.20 338,700 +0.15(+0.52%)
Sep 27, 2006 29.63 29.65 29.01 29.05 419,200 -0.63(-2.12%)
Sep 26, 2006 29.39 29.69 28.98 29.68 393,800 +0.14(+0.47%)
Sep 25, 2006 28.98 29.65 28.85 29.54 340,200 +0.54(+1.86%)
Sep 22, 2006 29.12 29.18 28.81 29.00 219,900 -0.26(-0.89%)
Sep 21, 2006 29.40 29.72 29.05 29.26 419,900 -0.13(-0.44%)
Sep 20, 2006 28.60 29.57 28.50 29.39 549,600 +1.02(+3.60%)
Sep 19, 2006 29.00 29.01 28.23 28.37 720,100 -0.67(-2.31%)
Sep 18, 2006 29.40 29.49 28.90 29.04 326,500 -0.38(-1.29%)
Sep 15, 2006 29.64 29.73 29.36 29.42 371,400 -0.07(-0.24%)
Sep 14, 2006 29.34 29.65 29.13 29.49 283,100 +0.05(+0.17%)
Sep 13, 2006 29.02 29.71 28.92 29.44 408,100 +0.42(+1.45%)
Sep 12, 2006 28.40 29.13 28.35 29.02 475,900 +0.84(+2.98%)
Sep 11, 2006 27.99 28.50 27.85 28.18 234,800 +0.11(+0.39%)
Sep 08, 2006 28.04 28.30 27.80 28.07 322,600 +0.05(+0.18%)
Sep 07, 2006 27.71 28.25 27.55 28.02 518,900 +0.06(+0.21%)
Sep 06, 2006 28.22 28.34 27.92 27.96 432,000 -0.66(-2.31%)
Sep 05, 2006 28.30 28.64 28.15 28.62 467,700 +0.22(+0.77%)
Sep 01, 2006 27.76 28.42 27.46 28.40 628,100 +0.68(+2.45%)
Aug 31, 2006 27.55 27.86 27.54 27.72 231,400 +0.31(+1.13%)
Aug 30, 2006 27.74 27.86 27.37 27.41 328,600 -0.23(-0.83%)
Aug 29, 2006 27.88 27.92 27.40 27.64 393,800 -0.04(-0.14%)
Aug 28, 2006 27.04 27.75 27.01 27.68 741,700 +0.51(+1.88%)
Aug 25, 2006 27.44 27.54 27.14 27.17 718,500 -0.44(-1.59%)
Aug 24, 2006 28.25 28.26 27.60 27.61 714,200 -0.58(-2.06%)
Aug 23, 2006 28.84 28.95 28.02 28.19 318,100 -0.56(-1.95%)
Aug 22, 2006 28.91 29.15 28.55 28.75 335,400 -0.26(-0.90%)
Aug 21, 2006 29.48 29.57 28.83 29.01 498,200 -0.47(-1.59%)
Aug 18, 2006 29.52 29.70 29.21 29.48 159,900 -0.06(-0.20%)
Aug 17, 2006 28.98 29.74 28.94 29.54 272,700 +0.46(+1.58%)
Aug 16, 2006 28.96 29.18 28.81 29.08 229,900 +0.37(+1.29%)
Aug 15, 2006 28.45 28.93 28.35 28.71 373,800 +0.51(+1.81%)
Aug 14, 2006 28.35 28.58 28.11 28.20 333,000 -0.02(-0.07%)
Aug 11, 2006 28.30 28.32 27.91 28.22 380,800 -0.15(-0.53%)
Aug 10, 2006 27.95 28.40 27.61 28.37 319,000 +0.39(+1.39%)
Aug 09, 2006 28.80 28.86 27.97 27.98 312,900 -0.53(-1.86%)
Aug 08, 2006 28.95 29.17 28.39 28.51 319,500 -0.36(-1.25%)
Aug 07, 2006 29.31 29.37 28.73 28.87 331,200 -0.43(-1.47%)
Aug 04, 2006 29.65 30.04 29.15 29.30 309,000 -0.02(-0.07%)
Aug 03, 2006 28.90 29.48 28.84 29.32 259,700 +0.13(+0.45%)
Aug 02, 2006 28.55 29.29 28.51 29.19 455,000 +0.78(+2.75%)
Aug 01, 2006 29.02 29.02 28.32 28.41 559,000 -0.65(-2.24%)
Jul 31, 2006 28.85 29.14 28.72 29.06 320,600 +0.06(+0.21%)
Jul 28, 2006 28.50 29.24 28.47 29.00 356,900 +0.53(+1.86%)
Jul 27, 2006 27.98 29.24 27.80 28.47 1,401,000 +1.25(+4.59%)
Jul 26, 2006 27.87 28.32 27.08 27.22 1,057,800 -0.64(-2.30%)
Jul 25, 2006 27.70 28.05 27.38 27.86 521,700 +0.04(+0.14%)
Jul 24, 2006 27.26 27.90 27.50 27.82 471,100 +0.57(+2.09%)
Jul 21, 2006 27.73 27.59 27.00 27.25 768,600 -0.47(-1.70%)
Jul 20, 2006 28.25 28.35 27.70 27.72 542,000 -0.37(-1.32%)
Jul 19, 2006 26.80 28.23 26.80 28.09 646,300 +1.26(+4.70%)
Jul 18, 2006 27.05 27.20 26.45 26.83 668,500 -0.33(-1.22%)
Jul 17, 2006 27.22 27.35 26.67 27.16 475,200 -0.06(-0.22%)
Jul 14, 2006 27.77 27.77 27.06 27.22 870,000 -0.55(-1.98%)
Jul 13, 2006 28.50 28.51 27.76 27.77 755,100 -0.78(-2.73%)
Jul 12, 2006 29.00 29.08 28.50 28.55 352,100 -0.49(-1.69%)
Jul 11, 2006 29.05 29.10 28.56 29.04 496,100 -0.03(-0.10%)
Jul 10, 2006 29.17 29.19 28.91 29.07 820,000 -0.02(-0.07%)
Jul 07, 2006 30.02 30.02 29.09 29.09 589,100 -0.93(-3.10%)
Jul 06, 2006 30.01 30.30 29.85 30.02 410,100 +0.12(+0.40%)
Jul 05, 2006 30.40 30.41 29.65 29.90 504,100 -0.57(-1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.